La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
440,37-3,15 (-0,71 %)
À la clôture : 04:00PM EDT
441,30 +0,93 (+0,21 %)
Échanges après Bourse : 04:54PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240816C001850002024-07-02 1:33PM EDT185.00274.01254.00258.150.00-11142.72%
MSFT240816C001900002024-07-09 11:21AM EDT190.00273.90249.20253.150.00-23141.41%
MSFT240816C002000002024-07-10 12:10PM EDT200.00261.50238.85243.200.00-15129.49%
MSFT240816C002100002024-01-17 10:33AM EDT210.00181.250.000.000.00--300.00%
MSFT240816C002200002024-07-10 9:31AM EDT220.00241.73219.00223.250.00-110117.63%
MSFT240816C002300002024-06-25 3:33PM EDT230.00222.34209.00213.300.00--1111.38%
MSFT240816C002400002024-06-20 3:17PM EDT240.00206.76199.35203.350.00-28108.69%
MSFT240816C002500002024-07-17 11:32AM EDT250.00192.17189.15193.400.00-21,534100.83%
MSFT240816C002600002024-07-18 2:44PM EDT260.00180.35179.80183.40-5.50-2.96%92699.71%
MSFT240816C002650002024-07-12 3:30PM EDT265.00191.90174.15178.500.00-101592.46%
MSFT240816C002700002024-07-11 3:56PM EDT270.00187.05169.15173.500.00-123889.45%
MSFT240816C002750002024-07-18 10:31AM EDT275.00164.75164.25168.55-26.49-13.85%4487.65%
MSFT240816C002800002024-07-18 2:41PM EDT280.00158.83159.50163.55-10.77-6.35%25586.45%
MSFT240816C002850002024-07-18 11:30AM EDT285.00152.35154.55158.60-19.48-11.34%21484.16%
MSFT240816C002900002024-07-18 2:43PM EDT290.00149.13149.45153.60-17.42-10.46%22080.64%
MSFT240816C002950002024-07-18 2:45PM EDT295.00144.04144.45148.65-16.21-10.12%10678.10%
MSFT240816C003000002024-07-18 3:41PM EDT300.00140.55139.50143.65-3.18-2.21%119875.59%
MSFT240816C003050002024-07-17 3:27PM EDT305.00140.94134.60138.700.00-127473.63%
MSFT240816C003100002024-07-12 12:03PM EDT310.00145.46129.55133.750.00-1811870.87%
MSFT240816C003150002024-07-18 2:55PM EDT315.00124.57124.70128.80-4.50-3.49%18369.14%
MSFT240816C003200002024-07-17 3:56PM EDT320.00122.50119.50123.80-2.80-2.23%29165.43%
MSFT240816C003250002024-07-17 10:06AM EDT325.00118.97114.80118.850.00-14164.40%
MSFT240816C003300002024-07-17 9:30AM EDT330.00113.78109.60113.900.00-911861.04%
MSFT240816C003350002024-07-18 3:02PM EDT335.00104.95104.70108.90-2.49-2.32%214658.84%
MSFT240816C003400002024-07-18 1:46PM EDT340.0099.5599.70102.50-7.09-6.65%410861.37%
MSFT240816C003450002024-07-18 10:08AM EDT345.0096.2595.0099.10-3.76-3.76%17455.49%
MSFT240816C003500002024-07-18 3:44PM EDT350.0091.1690.0094.15-0.72-0.78%477253.03%
MSFT240816C003550002024-07-17 11:04AM EDT355.0087.2185.2089.250.00-325551.38%
MSFT240816C003600002024-07-17 11:05AM EDT360.0081.4580.4084.350.00-334259.63%
MSFT240816C003650002024-07-15 3:47PM EDT365.0089.4575.4579.450.00-339457.03%
MSFT240816C003700002024-07-18 9:39AM EDT370.0074.5070.4574.00-0.10-0.13%758552.12%
MSFT240816C003750002024-07-18 2:45PM EDT375.0065.2766.5069.70-6.27-8.76%334,55151.97%
MSFT240816C003800002024-07-17 1:33PM EDT380.0059.2562.5563.40-5.73-8.82%285643.77%
MSFT240816C003850002024-07-16 1:35PM EDT385.0058.3356.2058.60-6.67-10.26%350541.74%
MSFT240816C003900002024-07-18 3:53PM EDT390.0052.6651.8055.30-1.25-2.32%973644.87%
MSFT240816C003950002024-07-17 3:51PM EDT395.0047.5547.1550.85-5.11-9.70%194143.46%
MSFT240816C004000002024-07-18 3:48PM EDT400.0044.5044.0544.75-2.50-5.32%1291,68336.88%
MSFT240816C004050002024-07-18 3:07PM EDT405.0037.9139.6040.30-3.64-8.76%4878635.41%
MSFT240816C004100002024-07-18 3:40PM EDT410.0034.8135.4036.00-4.12-10.58%3212,17334.10%
MSFT240816C004150002024-07-18 3:56PM EDT415.0031.6431.3031.85-0.71-2.19%1201,73632.89%
MSFT240816C004200002024-07-18 3:58PM EDT420.0027.6627.4528.00-2.49-8.26%1397,26932.06%
MSFT240816C004250002024-07-18 3:51PM EDT425.0023.5523.8524.40-2.85-10.80%2052,83931.37%
MSFT240816C004300002024-07-18 3:27PM EDT430.0020.8620.5021.05-1.84-8.11%6542,20430.77%
MSFT240816C004350002024-07-18 3:59PM EDT435.0017.6517.3517.70-2.20-11.08%6662,99629.69%
MSFT240816C004400002024-07-18 3:59PM EDT440.0014.8014.6014.90-1.70-10.30%1,62068,56629.23%
MSFT240816C004450002024-07-18 3:59PM EDT445.0012.4012.0512.40-1.65-11.74%1,6365,68728.84%
MSFT240816C004500002024-07-18 3:59PM EDT450.0010.219.9010.20-1.34-11.60%2,1135,30328.50%
MSFT240816C004550002024-07-18 3:59PM EDT455.008.257.858.25-1.12-11.95%3417,14128.13%
MSFT240816C004600002024-07-18 3:57PM EDT460.006.356.356.60-1.13-15.11%1,0807,58227.83%
MSFT240816C004650002024-07-18 3:59PM EDT465.005.104.955.20-0.95-15.70%86210,39727.55%
MSFT240816C004700002024-07-18 3:59PM EDT470.004.003.854.10-0.60-13.04%85714,90827.45%
MSFT240816C004750002024-07-18 3:59PM EDT475.002.992.963.25-0.61-16.94%5654,25527.53%
MSFT240816C004800002024-07-18 3:58PM EDT480.002.302.252.42-0.49-17.56%41212,46627.15%
MSFT240816C004850002024-07-18 3:55PM EDT485.001.831.721.88-0.39-17.57%2041,86527.25%
MSFT240816C004900002024-07-18 3:51PM EDT490.001.341.101.45-0.29-17.79%3253,63827.34%
MSFT240816C004950002024-07-18 2:33PM EDT495.000.930.981.12-0.37-28.46%1351,40727.50%
MSFT240816C005000002024-07-18 3:58PM EDT500.000.780.740.85-0.16-17.02%6894,08827.58%
MSFT240816C005050002024-07-18 3:48PM EDT505.000.590.550.67-0.15-20.27%9976527.91%
MSFT240816C005100002024-07-18 1:01PM EDT510.000.420.420.52-0.18-30.00%1181,57728.15%
MSFT240816C005150002024-07-18 2:29PM EDT515.000.320.310.41-0.13-28.89%3958428.47%
MSFT240816C005200002024-07-18 3:55PM EDT520.000.230.240.32-0.12-34.29%492,18028.76%
MSFT240816C005250002024-07-18 1:12PM EDT525.000.180.170.27-0.09-33.33%13156629.35%
MSFT240816C005300002024-07-18 2:47PM EDT530.000.160.130.24-0.06-27.27%2049030.18%
MSFT240816C005350002024-07-17 2:53PM EDT535.000.170.120.190.00-325130.45%
MSFT240816C005400002024-07-18 11:09AM EDT540.000.110.070.18-0.05-31.25%11,22531.45%
MSFT240816C005450002024-07-18 2:28PM EDT545.000.100.040.14-0.05-33.33%815731.64%
MSFT240816C005500002024-07-18 10:56AM EDT550.000.060.060.13-0.01-14.29%371732.52%
MSFT240816C005550002024-07-15 10:43AM EDT555.000.210.040.120.00-25633.30%
MSFT240816C005600002024-07-18 2:28PM EDT560.000.060.040.10-0.01-14.29%863533.69%
MSFT240816C005800002024-07-18 10:39AM EDT580.000.020.010.02+0.01+100.00%1001,25832.42%
MSFT240816C006000002024-07-17 3:02PM EDT600.000.020.010.020.00-101,60935.94%
MSFT240816C006200002024-07-17 11:05AM EDT620.000.020.000.050.00-32,11942.77%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240816P001850002024-07-09 9:59AM EDT185.000.020.000.010.00-118187.50%
MSFT240816P001900002024-05-24 2:41PM EDT190.000.020.000.050.00-403896.09%
MSFT240816P001950002024-06-10 11:00AM EDT195.000.010.000.080.00-13797.27%
MSFT240816P002000002024-07-09 12:45PM EDT200.000.020.000.060.00-105191.80%
MSFT240816P002100002024-07-17 11:17AM EDT210.000.010.000.010.00-23075.00%
MSFT240816P002200002024-07-15 9:53AM EDT220.000.020.000.060.00-24481.25%
MSFT240816P002300002024-06-24 3:57PM EDT230.000.020.000.060.00-357376.56%
MSFT240816P002400002024-07-11 12:59PM EDT240.000.040.000.060.00-318471.88%
MSFT240816P002500002024-06-24 1:46PM EDT250.000.030.000.050.00-1001,13066.02%
MSFT240816P002600002024-07-18 1:27PM EDT260.000.020.000.04-0.01-33.33%423060.55%
MSFT240816P002700002024-06-24 12:03PM EDT270.000.040.000.050.00-244257.81%
MSFT240816P002750002024-07-05 3:17PM EDT275.000.030.010.09+0.02+200.00%411959.38%
MSFT240816P002800002024-07-09 3:55PM EDT280.000.010.000.080.00-625756.06%
MSFT240816P002850002024-05-30 9:37AM EDT285.000.200.000.530.00-1166.70%
MSFT240816P002900002024-07-18 12:34PM EDT290.000.060.010.09+0.02+50.00%125653.13%
MSFT240816P002950002024-07-16 3:18PM EDT295.000.040.030.090.00-5952.15%
MSFT240816P003000002024-07-18 12:49PM EDT300.000.100.030.10+0.04+66.67%471650.49%
MSFT240816P003050002024-07-15 3:09PM EDT305.000.100.040.16+0.05+100.00%826250.78%
MSFT240816P003100002024-07-17 10:37AM EDT310.000.120.130.16+0.02+20.00%51,02550.98%
MSFT240816P003150002024-07-18 11:17AM EDT315.000.150.090.16+0.02+15.38%435149.41%
MSFT240816P003200002024-07-18 1:33PM EDT320.000.180.120.21+0.05+38.46%598249.02%
MSFT240816P003250002024-07-18 10:40AM EDT325.000.180.150.23+0.05+38.46%112,25947.51%
MSFT240816P003300002024-07-18 2:58PM EDT330.000.250.230.28+0.05+25.00%859146.63%
MSFT240816P003350002024-07-18 1:22PM EDT335.000.300.220.32+0.07+30.43%5882245.36%
MSFT240816P003400002024-07-18 10:32AM EDT340.000.330.270.37+0.06+22.22%85,12344.17%
MSFT240816P003450002024-07-18 11:30AM EDT345.000.400.310.42+0.05+14.29%73,19042.85%
MSFT240816P003500002024-07-18 3:59PM EDT350.000.430.380.43+0.08+22.86%917,41840.82%
MSFT240816P003550002024-07-17 11:39AM EDT355.000.590.440.55+0.14+31.11%89,06440.28%
MSFT240816P003600002024-07-18 3:52PM EDT360.000.560.520.63+0.09+19.15%171,93038.99%
MSFT240816P003650002024-07-18 3:47PM EDT365.000.680.620.73+0.13+23.64%354,14837.77%
MSFT240816P003700002024-07-18 12:35PM EDT370.000.930.720.84+0.26+38.81%1236,98736.48%
MSFT240816P003750002024-07-18 3:07PM EDT375.000.990.860.98+0.21+26.92%223,03035.28%
MSFT240816P003800002024-07-18 3:38PM EDT380.001.141.041.13+0.16+16.33%652,09633.97%
MSFT240816P003850002024-07-18 11:17AM EDT385.001.671.251.41+0.55+49.11%561,69333.26%
MSFT240816P003900002024-07-18 3:59PM EDT390.001.601.531.70+0.24+17.65%1554,71032.29%
MSFT240816P003950002024-07-18 2:53PM EDT395.001.911.892.75+0.22+13.02%2462,57534.18%
MSFT240816P004000002024-07-18 3:57PM EDT400.002.472.342.50+0.47+23.50%1,2245,59630.43%
MSFT240816P004050002024-07-18 3:56PM EDT405.003.032.923.10+0.51+20.24%3053,30429.74%
MSFT240816P004100002024-07-18 3:57PM EDT410.003.803.653.85+0.58+18.01%6555,76029.10%
MSFT240816P004150002024-07-18 3:44PM EDT415.004.664.555.50+0.66+16.50%5703,63530.41%
MSFT240816P004200002024-07-18 3:43PM EDT420.005.815.707.50+0.69+13.48%2735,23131.76%
MSFT240816P004250002024-07-18 3:49PM EDT425.006.957.058.00+0.80+13.01%1,1895,34029.11%
MSFT240816P004300002024-07-18 3:52PM EDT430.008.698.7010.80+1.04+13.59%1,3115,49331.02%
MSFT240816P004350002024-07-18 3:55PM EDT435.0011.0010.6510.90+1.50+15.79%1,0392,33126.81%
MSFT240816P004400002024-07-18 3:59PM EDT440.0013.0512.8514.05+1.61+14.07%1,0335,61428.28%
MSFT240816P004450002024-07-18 3:55PM EDT445.0015.5515.3517.55+1.79+13.01%3612,91829.88%
MSFT240816P004500002024-07-18 3:50PM EDT450.0018.0618.0018.80+1.66+10.12%1953,35326.41%
MSFT240816P004550002024-07-18 3:47PM EDT455.0021.0521.0521.65+1.83+9.52%5073,04625.50%
MSFT240816P004600002024-07-18 3:45PM EDT460.0025.2423.3026.80+2.34+10.22%181,49929.12%
MSFT240816P004650002024-07-18 12:19PM EDT465.0030.5028.0530.10+4.56+17.58%251,14128.22%
MSFT240816P004700002024-07-18 3:50PM EDT470.0032.5231.8534.35+3.12+10.61%1034,37229.11%
MSFT240816P004750002024-07-18 9:55AM EDT475.0036.8936.1038.55+1.61+4.56%16129.52%
MSFT240816P004800002024-07-18 12:19PM EDT480.0045.9638.9542.80+6.53+16.56%415529.66%
MSFT240816P004850002024-07-16 2:35PM EDT485.0038.1043.4047.300.00-21330.24%
MSFT240816P004900002024-07-05 3:57PM EDT490.0027.5048.0052.050.00-24831.45%
MSFT240816P004950002024-07-01 2:07PM EDT495.0042.1052.8057.000.00-63433.30%
MSFT240816P005000002024-07-18 3:40PM EDT500.0060.8757.8062.00+9.86+19.33%42135.29%
MSFT240816P005050002024-07-10 11:45AM EDT505.0045.0562.8067.000.00--037.23%
MSFT240816P005100002024-07-12 1:05PM EDT510.0056.3067.8072.000.00-2039.12%
MSFT240816P005150002024-07-11 10:44AM EDT515.0059.4072.8077.000.00-1040.98%
MSFT240816P005200002024-04-08 10:16AM EDT520.0094.00108.40109.900.00-50112.33%
MSFT240816P005250002024-07-05 10:26AM EDT525.0059.2682.8087.000.00-3044.57%
MSFT240816P005300002024-05-06 2:50PM EDT530.00117.61104.70108.500.00-50089.48%
MSFT240816P005400002024-03-13 2:17PM EDT540.00122.80117.25119.000.00--097.70%
MSFT240816P005500002024-05-21 11:28AM EDT550.00120.46103.10106.500.00--00.00%
MSFT240816P005600002024-05-21 12:46PM EDT560.00130.01113.10116.500.00-2600.00%
MSFT240816P005800002024-05-21 2:04PM EDT580.00149.57133.10136.500.00-14600.00%
MSFT240816P006000002024-07-12 1:05PM EDT600.00146.24157.80162.000.00-2067.87%
MSFT240816P006200002024-06-05 12:37PM EDT620.00197.76150.95154.300.00-200.00%